Skip to main content
logo
iShares Core S&P 500 UCITS ETF (ETR:SXR8)
Germany flag Germany · Delayed Price · Currency is EUR
715.30
-3.30 (-0.46%)
Sep 4, 2026, 5:36 PM CET

ETR:SXR8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026718.46720.00715.00715.30--0.46%21,964
Sep 3, 2026712.24718.68711.60718.60718.600.67%21,750
Sep 2, 2026711.50714.32708.90713.80713.800.29%21,986
Sep 1, 2026714.90715.14709.10711.72711.72-0.05%43,889
Aug 31, 2026716.16716.34712.00712.10712.10-1.24%34,593
Aug 28, 2026715.32721.46714.94721.06721.060.95%16,515
Aug 27, 2026712.66715.14711.22714.26714.260.65%16,471
Aug 26, 2026708.88711.28707.98709.68709.680.20%16,997
Aug 25, 2026709.72710.98706.86708.24708.240.14%16,896
Aug 24, 2026706.90708.70705.92707.24707.24-0.27%30,633
Aug 21, 2026705.60709.22705.48709.16709.160.07%21,746
Aug 20, 2026712.12712.44706.94708.64708.64-0.75%18,203
Aug 19, 2026714.92716.76712.10714.00714.00-0.34%21,365
Aug 18, 2026718.72719.00715.90716.40716.40-0.91%26,566
Aug 17, 2026724.90725.06722.02723.00723.00-0.16%27,647
Aug 14, 2026728.16728.30724.02724.18724.18-0.41%21,206
Aug 13, 2026725.28729.84724.86727.18727.180.61%15,299
Aug 12, 2026722.64724.68721.90722.78722.78-0.02%22,361
Aug 11, 2026723.82725.60722.94722.94722.94-0.12%18,720
Aug 10, 2026723.88724.76722.34723.82723.820.11%27,572
Aug 7, 2026721.28723.48719.70723.04723.040.28%23,619
Aug 6, 2026721.64723.06720.46721.00721.00-0.20%16,068
Aug 5, 2026724.84727.00721.58722.42722.420.34%38,166
Aug 4, 2026713.04720.36711.64719.96719.961.47%27,854
Aug 3, 2026703.70709.62702.26709.52709.521.91%46,996
Jul 31, 2026698.60702.38694.68696.24696.240.83%28,233
Jul 30, 2026691.22693.78689.50690.52690.52-1.03%42,158
Jul 29, 2026703.70704.90696.00697.70697.70-0.76%43,324
Jul 28, 2026700.92704.28699.50703.06703.060.41%44,071
Jul 27, 2026706.38707.84700.00700.18700.18-0.63%22,463
Jul 24, 2026701.12705.02700.42704.60704.600.60%21,513
Jul 23, 2026705.32707.00699.26700.42700.42-1.27%28,238
Jul 22, 2026706.26709.72705.44709.42709.420.21%21,237
Jul 21, 2026705.78708.38704.64707.96707.960.24%18,746
Jul 20, 2026702.56708.48702.22706.24706.240.40%28,000
Jul 17, 2026703.10705.64700.44703.46703.46-1.19%21,358
Jul 16, 2026711.16712.40708.48711.96711.960.05%21,942
Jul 15, 2026712.68714.38710.86711.62711.620.23%27,188
Jul 14, 2026710.96711.14706.72710.00710.00-0.40%23,167
Jul 13, 2026712.16713.48710.48712.88712.880.20%29,291
Jul 10, 2026708.74712.96708.22711.48711.480.38%26,185
Jul 9, 2026706.48709.00704.60708.80708.800.93%22,496
Jul 8, 2026705.62706.54700.68702.24702.24-0.45%36,157
Jul 7, 2026709.00710.00704.58705.44705.44-0.69%28,685
Jul 6, 2026707.42710.60707.10710.36710.360.60%27,375
Jul 3, 2026705.66706.48704.44706.12706.120.22%16,976
Jul 2, 2026706.42708.94702.80704.54704.54-0.83%26,539
Jul 1, 2026705.02710.82704.00710.42710.420.77%43,141
Jun 30, 2026703.20705.80701.84704.98704.981.03%34,734
Jun 29, 2026696.06700.80693.96697.76697.760.19%23,144